시장 데이터를 불러오는 중
전체 종목
Airgain, Inc. - Common Stock 과거 주가
Airgain, Inc. - Common Stock · AIRG · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Airgain, Inc. - Common Stock · AIRG · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,360 | ₩5,465 | ₩5,306 | ₩5,414 | +1.00% | 4.1만 |
| 2026.10.08 | ₩5,494 | ₩5,668 | ₩5,280 | ₩5,333 | -2.93% | 8.9만 |
| 2026.10.07 | ₩5,695 | ₩5,735 | ₩5,494 | ₩5,521 | -3.06% | 3.6만 |
| 2026.10.06 | ₩5,655 | ₩5,842 | ₩5,494 | ₩5,641 | -0.24% | 4.1만 |
| 2026.10.05 | ₩6,204 | ₩6,317 | ₩5,494 | ₩5,628 | -9.29% | 12.9만 |
| 2026.10.02 | ₩5,708 | ₩6,271 | ₩5,635 | ₩6,177 | +8.22% | 10.3만 |
| 2026.10.01 | ₩6,646 | ₩6,646 | ₩5,440 | ₩5,695 | -14.31% | 26.7만 |
| 2026.09.30 | ₩6,968 | ₩6,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,646 |
| -4.62% |
| 13만 |
| 2026.09.29 | ₩6,901 | ₩7,161 | ₩6,807 | ₩6,968 | +0.97% | 3만 |
|---|
| 2026.09.28 | ₩6,834 | ₩7,136 | ₩6,834 | ₩6,901 | +0.98% | 2.1만 |
|---|
| 2026.09.25 | ₩7,035 | ₩7,102 | ₩6,888 | ₩6,888 | -2.10% | 3만 |
|---|
| 2026.09.24 | ₩7,102 | ₩7,330 | ₩6,982 | ₩7,035 | -0.94% | 1.6만 |
|---|
| 2026.09.23 | ₩7,142 | ₩7,183 | ₩7,022 | ₩7,022 | -1.69% | 1.6만 |
|---|
| 2026.09.22 | ₩7,129 | ₩7,236 | ₩7,022 | ₩7,142 | +0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩7,250 | ₩7,303 | ₩7,022 | ₩7,183 | -0.92% | 6.1만 |
|---|
| 2026.09.18 | ₩7,049 | ₩7,322 | ₩7,035 | ₩7,169 | +1.71% | 4만 |
|---|
| 2026.09.17 | ₩7,384 | ₩7,543 | ₩7,049 | ₩7,049 | -4.54% | 2.9만 |
|---|
| 2026.09.16 | ₩7,075 | ₩7,359 | ₩6,948 | ₩7,142 | +0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩7,089 | ₩7,397 | ₩6,941 | ₩7,008 | -1.13% | 1.5만 |
|---|
| 2026.09.14 | ₩7,169 | ₩7,169 | ₩6,955 | ₩6,955 | -2.99% | 2.9만 |
|---|
| 2026.09.11 | ₩7,223 | ₩7,357 | ₩7,075 | ₩7,223 | 0.00% | 6만 |
|---|
| 2026.09.10 | ₩6,968 | ₩7,196 | ₩6,968 | ₩7,196 | +3.27% | 2.8만 |
|---|
| 2026.09.09 | ₩7,276 | ₩7,323 | ₩7,035 | ₩7,075 | -2.76% | 2.7만 |
|---|
| 2026.09.08 | ₩6,982 | ₩7,558 | ₩6,982 | ₩7,330 | +4.99% | 4.9만 |
|---|
| 2026.09.04 | ₩7,035 | ₩7,229 | ₩6,982 | ₩7,035 | 0.00% | 4.9만 |
|---|
| 2026.09.03 | ₩6,968 | ₩7,142 | ₩6,781 | ₩7,035 | +0.96% | 8.4만 |
|---|
| 2026.09.02 | ₩6,821 | ₩6,928 | ₩6,727 | ₩6,727 | -1.38% | 2.6만 |
|---|
| 2026.09.01 | ₩7,008 | ₩7,057 | ₩6,620 | ₩6,727 | -4.02% | 9.9만 |
|---|
| 2026.08.31 | ₩6,915 | ₩7,236 | ₩6,714 | ₩7,049 | +1.94% | 12.5만 |
|---|
| 2026.08.28 | ₩7,049 | ₩7,116 | ₩6,874 | ₩6,915 | -1.90% | 4.5만 |
|---|
| 2026.08.27 | ₩7,169 | ₩7,229 | ₩7,035 | ₩7,049 | -1.68% | 4.3만 |
|---|
| 2026.08.26 | ₩7,169 | ₩7,370 | ₩7,089 | ₩7,169 | 0.00% | 3.6만 |
|---|
| 2026.08.25 | ₩7,129 | ₩7,183 | ₩6,941 | ₩7,129 | 0.00% | 5.4만 |
|---|
| 2026.08.24 | ₩7,290 | ₩7,337 | ₩6,995 | ₩6,995 | -4.04% | 5.8만 |
|---|
| 2026.08.21 | ₩7,156 | ₩7,484 | ₩7,122 | ₩7,209 | +0.75% | 8만 |
|---|
| 2026.08.20 | ₩7,236 | ₩7,476 | ₩7,035 | ₩7,142 | -1.30% | 7.3만 |
|---|
| 2026.08.19 | ₩7,276 | ₩7,437 | ₩7,102 | ₩7,290 | +0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩7,169 | ₩7,326 | ₩6,968 | ₩7,250 | +1.12% | 5.6만 |
|---|
| 2026.08.17 | ₩7,370 | ₩7,497 | ₩7,223 | ₩7,250 | -1.64% | 7.2만 |
|---|
| 2026.08.14 | ₩6,982 | ₩7,437 | ₩6,941 | ₩7,384 | +5.76% | 6.7만 |
|---|
| 2026.08.13 | ₩7,102 | ₩7,276 | ₩6,928 | ₩6,928 | -2.45% | 5.7만 |
|---|
| 2026.08.12 | ₩7,156 | ₩7,290 | ₩7,089 | ₩7,089 | -0.94% | 7.2만 |
|---|
| 2026.08.11 | ₩7,290 | ₩7,417 | ₩7,102 | ₩7,156 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩7,317 | ₩7,491 | ₩7,236 | ₩7,330 | +0.18% | 9.9만 |
|---|
| 2026.08.07 | ₩7,638 | ₩7,772 | ₩7,397 | ₩7,410 | -2.98% | 8만 |
|---|
| 2026.08.06 | ₩7,772 | ₩7,826 | ₩7,276 | ₩7,638 | -1.72% | 10만 |
|---|
| 2026.08.05 | ₩7,826 | ₩8,020 | ₩7,544 | ₩7,665 | -2.05% | 7만 |
|---|
| 2026.08.04 | ₩7,692 | ₩7,870 | ₩7,665 | ₩7,705 | +0.17% | 6.6만 |
|---|
| 2026.08.03 | ₩7,692 | ₩7,987 | ₩7,625 | ₩7,625 | -0.87% | 5.7만 |
|---|
| 2026.07.31 | ₩7,826 | ₩8,000 | ₩7,692 | ₩7,759 | -0.86% | 2.6만 |
|---|
| 2026.07.30 | ₩7,531 | ₩7,812 | ₩7,531 | ₩7,692 | +2.14% | 9.1만 |
|---|
| 2026.07.29 | ₩7,611 | ₩7,678 | ₩7,357 | ₩7,518 | -1.23% | 9.4만 |
|---|
| 2026.07.28 | ₩7,705 | ₩7,879 | ₩7,598 | ₩7,598 | -1.39% | 4.9만 |
|---|
| 2026.07.27 | ₩7,839 | ₩8,003 | ₩7,397 | ₩7,692 | -1.88% | 13.1만 |
|---|
| 2026.07.24 | ₩8,121 | ₩8,134 | ₩7,839 | ₩7,853 | -3.30% | 5.4만 |
|---|
| 2026.07.23 | ₩7,946 | ₩8,181 | ₩7,920 | ₩8,134 | +2.36% | 10만 |
|---|
| 2026.07.22 | ₩7,946 | ₩8,121 | ₩7,873 | ₩7,946 | 0.00% | 8만 |
|---|
| 2026.07.21 | ₩8,013 | ₩8,134 | ₩7,920 | ₩7,960 | -0.67% | 5.4만 |
|---|
| 2026.07.20 | ₩8,027 | ₩8,496 | ₩7,853 | ₩7,953 | -0.92% | 12.2만 |
|---|
| 2026.07.17 | ₩8,054 | ₩8,442 | ₩7,987 | ₩8,027 | -0.33% | 13.5만 |
|---|
| 2026.07.16 | ₩8,201 | ₩8,449 | ₩8,040 | ₩8,161 | -0.49% | 8.7만 |
|---|
| 2026.07.15 | ₩8,335 | ₩8,335 | ₩8,013 | ₩8,201 | -1.61% | 8.5만 |
|---|
| 2026.07.14 | ₩7,946 | ₩8,335 | ₩7,933 | ₩8,288 | +4.30% | 6.6만 |
|---|
| 2026.07.13 | ₩8,054 | ₩8,268 | ₩7,846 | ₩7,946 | -1.33% | 6.4만 |
|---|
| 2026.07.10 | ₩7,853 | ₩8,362 | ₩7,799 | ₩8,054 | +2.56% | 9.6만 |
|---|
| 2026.07.09 | ₩7,799 | ₩8,241 | ₩7,799 | ₩7,879 | +1.03% | 9.4만 |
|---|
| 2026.07.08 | ₩7,893 | ₩8,054 | ₩7,752 | ₩7,772 | -1.53% | 4.9만 |
|---|
| 2026.07.07 | ₩8,295 | ₩8,418 | ₩7,920 | ₩7,960 | -4.04% | 7.2만 |
|---|
| 2026.07.06 | ₩8,335 | ₩8,583 | ₩8,134 | ₩8,335 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩8,710 | ₩8,871 | ₩7,893 | ₩8,295 | -4.77% | 12.7만 |
|---|
| 2026.07.01 | ₩8,442 | ₩8,931 | ₩8,174 | ₩8,683 | +2.86% | 4.3만 |
|---|
| 2026.06.30 | ₩8,362 | ₩8,576 | ₩8,323 | ₩8,442 | +0.96% | 5.1만 |
|---|
| 2026.06.29 | ₩8,348 | ₩8,569 | ₩8,241 | ₩8,348 | 0.00% | 6.1만 |
|---|
| 2026.06.26 | ₩8,228 | ₩8,549 | ₩8,094 | ₩8,348 | +1.47% | 6만 |
|---|
| 2026.06.25 | ₩8,335 | ₩8,442 | ₩8,190 | ₩8,255 | -0.96% | 6만 |
|---|
| 2026.06.24 | ₩8,576 | ₩8,576 | ₩8,201 | ₩8,322 | -2.97% | 8.7만 |
|---|
| 2026.06.23 | ₩8,750 | ₩8,872 | ₩8,536 | ₩8,549 | -2.30% | 5.6만 |
|---|
| 2026.06.22 | ₩9,085 | ₩9,139 | ₩8,844 | ₩8,978 | -1.18% | 6.7만 |
|---|
| 2026.06.18 | ₩9,059 | ₩9,501 | ₩8,724 | ₩9,085 | +0.30% | 9.2만 |
|---|
| 2026.06.17 | ₩9,152 | ₩9,333 | ₩9,012 | ₩9,059 | -1.02% | 5.8만 |
|---|
| 2026.06.16 | ₩9,327 | ₩9,648 | ₩9,152 | ₩9,152 | -1.87% | 10.8만 |
|---|
| 2026.06.15 | ₩9,340 | ₩9,742 | ₩9,219 | ₩9,246 | -1.00% | 11만 |
|---|
| 2026.06.12 | ₩9,085 | ₩9,581 | ₩9,032 | ₩9,246 | +1.77% | 7.3만 |
|---|
| 2026.06.11 | ₩9,112 | ₩9,179 | ₩8,925 | ₩9,032 | -0.88% | 4.7만 |
|---|
| 2026.06.10 | ₩9,099 | ₩9,380 | ₩8,992 | ₩8,992 | -1.18% | 5.3만 |
|---|
| 2026.06.09 | ₩9,394 | ₩9,700 | ₩8,921 | ₩9,166 | -2.43% | 9.4만 |
|---|
| 2026.06.08 | ₩9,273 | ₩9,394 | ₩9,112 | ₩9,340 | +0.72% | 7.6만 |
|---|
| 2026.06.05 | ₩9,621 | ₩9,621 | ₩8,871 | ₩9,099 | -5.43% | 12.7만 |
|---|
| 2026.06.04 | ₩9,246 | ₩9,782 | ₩9,219 | ₩9,675 | +4.64% | 7.9만 |
|---|
| 2026.06.03 | ₩9,930 | ₩9,997 | ₩9,179 | ₩9,300 | -6.34% | 16.8만 |
|---|
| 2026.06.02 | ₩9,541 | ₩10,262 | ₩9,541 | ₩9,903 | +3.79% | 21.4만 |
|---|
| 2026.06.01 | ₩9,434 | ₩9,648 | ₩9,273 | ₩9,514 | +0.85% | 8.1만 |
|---|
| 2026.05.29 | ₩9,635 | ₩9,668 | ₩9,206 | ₩9,340 | -3.06% | 9.4만 |
|---|
| 2026.05.28 | ₩9,447 | ₩9,715 | ₩9,018 | ₩9,715 | +2.84% | 25.8만 |
|---|
| 2026.05.27 | ₩9,420 | ₩9,554 | ₩9,246 | ₩9,380 | -0.43% | 6.5만 |
|---|
| 2026.05.26 | ₩9,554 | ₩9,715 | ₩9,081 | ₩9,380 | -1.82% | 12.5만 |
|---|
| 2026.05.22 | ₩9,166 | ₩9,682 | ₩9,126 | ₩9,507 | +3.73% | 18.6만 |
|---|
| 2026.05.21 | ₩9,340 | ₩9,420 | ₩9,193 | ₩9,193 | -1.58% | 3.4만 |
|---|
| 2026.05.20 | ₩9,005 | ₩9,514 | ₩9,005 | ₩9,333 | +3.65% | 15만 |
|---|
| 2026.05.19 | ₩8,898 | ₩9,266 | ₩8,898 | ₩9,005 | +1.20% | 5.4만 |
|---|
| 2026.05.18 | ₩9,112 | ₩9,219 | ₩8,603 | ₩8,992 | -1.32% | 7.9만 |
|---|
| 2026.05.15 | ₩9,380 | ₩9,380 | ₩8,978 | ₩9,166 | -2.29% | 7.3만 |
|---|
| 2026.05.14 | ₩9,005 | ₩9,380 | ₩8,737 | ₩9,367 | +4.02% | 10.1만 |
|---|
| 2026.05.13 | ₩9,286 | ₩9,286 | ₩8,670 | ₩8,911 | -4.04% | 17.9만 |
|---|
| 2026.05.12 | ₩9,447 | ₩9,601 | ₩8,898 | ₩9,286 | -1.70% | 15.8만 |
|---|
| 2026.05.11 | ₩9,608 | ₩9,625 | ₩9,079 | ₩9,447 | -1.67% | 20.6만 |
|---|
| 2026.05.08 | ₩9,782 | ₩9,782 | ₩9,300 | ₩9,554 | -2.33% | 19만 |
|---|
| 2026.05.07 | ₩9,206 | ₩9,903 | ₩8,710 | ₩9,715 | +5.53% | 18.8만 |
|---|
| 2026.05.06 | ₩9,447 | ₩9,715 | ₩9,353 | ₩9,447 | 0.00% | 9만 |
|---|
| 2026.05.05 | ₩9,568 | ₩9,742 | ₩9,327 | ₩9,554 | -0.14% | 6.7만 |
|---|
| 2026.05.04 | ₩9,648 | ₩9,755 | ₩9,447 | ₩9,568 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩9,420 | ₩9,648 | ₩9,367 | ₩9,635 | +2.28% | 6.4만 |
|---|
| 2026.04.30 | ₩9,286 | ₩9,648 | ₩9,139 | ₩9,474 | +2.02% | 15.2만 |
|---|
| 2026.04.29 | ₩9,018 | ₩9,380 | ₩8,643 | ₩9,353 | +3.71% | 10.2만 |
|---|
| 2026.04.28 | ₩8,978 | ₩9,193 | ₩8,789 | ₩9,032 | +0.60% | 9.5만 |
|---|
| 2026.04.27 | ₩9,072 | ₩9,219 | ₩8,911 | ₩9,018 | -0.59% | 4.4만 |
|---|
| 2026.04.24 | ₩8,925 | ₩9,166 | ₩8,643 | ₩9,059 | +1.50% | 19.3만 |
|---|
| 2026.04.23 | ₩8,563 | ₩8,938 | ₩8,402 | ₩8,844 | +3.29% | 8.7만 |
|---|
| 2026.04.22 | ₩8,590 | ₩8,697 | ₩8,322 | ₩8,563 | -0.31% | 9.6만 |
|---|
| 2026.04.21 | ₩8,791 | ₩8,992 | ₩8,442 | ₩8,536 | -2.90% | 7.4만 |
|---|
| 2026.04.20 | ₩8,509 | ₩8,992 | ₩8,509 | ₩8,630 | +1.42% | 8.4만 |
|---|
| 2026.04.17 | ₩8,322 | ₩8,992 | ₩8,322 | ₩8,750 | +5.15% | 9.9만 |
|---|
| 2026.04.16 | ₩8,228 | ₩8,362 | ₩8,027 | ₩8,362 | +1.63% | 10.5만 |
|---|
| 2026.04.15 | ₩8,080 | ₩8,181 | ₩7,953 | ₩8,040 | -0.50% | 7.4만 |
|---|
| 2026.04.14 | ₩8,335 | ₩8,335 | ₩7,933 | ₩8,094 | -2.89% | 8만 |
|---|
| 2026.04.13 | ₩8,281 | ₩8,335 | ₩8,027 | ₩8,201 | -0.97% | 6.6만 |
|---|
| 2026.04.10 | ₩8,255 | ₩8,322 | ₩8,007 | ₩8,281 | +0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩7,812 | ₩8,241 | ₩7,611 | ₩8,188 | +4.80% | 9.3만 |
|---|
| 2026.04.08 | ₩7,464 | ₩8,054 | ₩7,397 | ₩7,772 | +4.13% | 23.3만 |
|---|
| 2026.04.07 | ₩7,169 | ₩7,384 | ₩7,036 | ₩7,290 | +1.68% | 10.1만 |
|---|
| 2026.04.06 | ₩7,236 | ₩7,582 | ₩7,035 | ₩7,116 | -1.67% | 10.4만 |
|---|
| 2026.04.02 | ₩7,142 | ₩7,504 | ₩6,915 | ₩7,290 | +2.06% | 6.8만 |
|---|
| 2026.04.01 | ₩7,384 | ₩7,524 | ₩7,049 | ₩7,049 | -4.54% | 7.2만 |
|---|
| 2026.03.31 | ₩7,491 | ₩7,598 | ₩7,343 | ₩7,370 | -1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩7,236 | ₩7,725 | ₩7,129 | ₩7,317 | +1.11% | 13.3만 |
|---|
| 2026.03.27 | ₩7,183 | ₩7,330 | ₩7,075 | ₩7,142 | -0.56% | 9.4만 |
|---|
| 2026.03.26 | ₩7,156 | ₩7,370 | ₩7,129 | ₩7,196 | +0.56% | 5.8만 |
|---|
| 2026.03.25 | ₩7,263 | ₩7,449 | ₩7,002 | ₩7,209 | -0.74% | 6.9만 |
|---|
| 2026.03.24 | ₩6,874 | ₩7,477 | ₩6,874 | ₩7,209 | +4.87% | 9.8만 |
|---|
| 2026.03.23 | ₩6,244 | ₩7,245 | ₩6,001 | ₩6,901 | +10.52% | 18.6만 |
|---|
| 2026.03.20 | ₩5,990 | ₩6,523 | ₩5,950 | ₩6,392 | +6.71% | 45.4만 |
|---|
| 2026.03.19 | ₩5,025 | ₩5,588 | ₩5,025 | ₩5,280 | +5.07% | 11.6만 |
|---|
| 2026.03.18 | ₩5,427 | ₩5,615 | ₩5,119 | ₩5,132 | -5.43% | 6.8만 |
|---|
| 2026.03.17 | ₩5,378 | ₩5,668 | ₩5,199 | ₩5,588 | +3.91% | 5.4만 |
|---|
| 2026.03.16 | ₩5,333 | ₩5,462 | ₩5,260 | ₩5,306 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩5,400 | ₩5,427 | ₩5,320 | ₩5,387 | -0.25% | 2.1만 |
|---|
| 2026.03.12 | ₩5,414 | ₩5,494 | ₩5,347 | ₩5,387 | -0.50% | 2만 |
|---|
| 2026.03.11 | ₩5,400 | ₩5,414 | ₩5,226 | ₩5,347 | -0.99% | 2.7만 |
|---|
| 2026.03.10 | ₩5,400 | ₩5,454 | ₩5,266 | ₩5,400 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩5,548 | ₩5,548 | ₩5,293 | ₩5,414 | -2.42% | 2.5만 |
|---|
| 2026.03.06 | ₩5,414 | ₩5,682 | ₩5,360 | ₩5,534 | +2.23% | 11.8만 |
|---|
| 2026.03.05 | ₩5,548 | ₩5,722 | ₩5,440 | ₩5,494 | -0.97% | 9.1만 |
|---|
| 2026.03.04 | ₩5,628 | ₩5,788 | ₩5,494 | ₩5,534 | -1.67% | 7.9만 |
|---|
| 2026.03.03 | ₩5,749 | ₩5,932 | ₩5,628 | ₩5,641 | -1.86% | 4.6만 |
|---|
| 2026.03.02 | ₩5,521 | ₩5,909 | ₩5,521 | ₩5,883 | +6.55% | 2.6만 |
|---|
| 2026.02.27 | ₩5,534 | ₩5,883 | ₩5,440 | ₩5,628 | +1.69% | 5.8만 |
|---|
| 2026.02.26 | ₩6,392 | ₩6,884 | ₩6,124 | ₩6,211 | -2.83% | 2.9만 |
|---|
| 2026.02.25 | ₩6,365 | ₩6,526 | ₩6,164 | ₩6,332 | -0.53% | 2.3만 |
|---|
| 2026.02.24 | ₩6,754 | ₩6,888 | ₩6,452 | ₩6,472 | -4.17% | 4.4만 |
|---|
| 2026.02.23 | ₩6,660 | ₩7,035 | ₩6,231 | ₩6,781 | +1.81% | 50.9만 |
|---|
| 2026.02.20 | ₩6,821 | ₩7,075 | ₩6,767 | ₩6,861 | +0.59% | 3.4만 |
|---|
| 2026.02.19 | ₩7,022 | ₩7,022 | ₩6,821 | ₩6,888 | -1.91% | 1.4만 |
|---|
| 2026.02.18 | ₩7,049 | ₩7,263 | ₩6,794 | ₩7,142 | +1.33% | 3.1만 |
|---|
| 2026.02.17 | ₩7,531 | ₩7,531 | ₩6,754 | ₩7,129 | -5.34% | 4.7만 |
|---|
| 2026.02.13 | ₩7,142 | ₩7,544 | ₩7,142 | ₩7,477 | +4.69% | 2.9만 |
|---|
| 2026.02.12 | ₩7,236 | ₩7,424 | ₩6,955 | ₩7,075 | -2.22% | 3.5만 |
|---|
| 2026.02.11 | ₩7,370 | ₩7,499 | ₩6,968 | ₩7,236 | -1.82% | 3만 |
|---|
| 2026.02.10 | ₩6,687 | ₩7,357 | ₩6,633 | ₩7,330 | +9.62% | 5.8만 |
|---|
| 2026.02.09 | ₩6,539 | ₩6,781 | ₩6,439 | ₩6,646 | +1.64% | 4.7만 |
|---|
| 2026.02.06 | ₩6,378 | ₩6,687 | ₩6,244 | ₩6,539 | +2.52% | 5만 |
|---|
| 2026.02.05 | ₩6,271 | ₩6,539 | ₩6,238 | ₩6,271 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩6,459 | ₩6,499 | ₩6,244 | ₩6,271 | -2.90% | 2.5만 |
|---|
| 2026.02.03 | ₩5,809 | ₩6,459 | ₩5,735 | ₩6,392 | +10.03% | 10.8만 |
|---|
| 2026.02.02 | ₩5,641 | ₩5,762 | ₩5,641 | ₩5,722 | +1.43% | 2.1만 |
|---|
| 2026.01.30 | ₩5,655 | ₩5,754 | ₩5,521 | ₩5,655 | 0.00% | 10.5만 |
|---|
| 2026.01.29 | ₩5,923 | ₩5,923 | ₩5,628 | ₩5,682 | -4.07% | 3.8만 |
|---|
| 2026.01.28 | ₩6,151 | ₩6,191 | ₩5,829 | ₩5,896 | -4.14% | 3.6만 |
|---|
| 2026.01.27 | ₩6,084 | ₩6,244 | ₩5,976 | ₩6,084 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩6,097 | ₩6,194 | ₩5,963 | ₩6,043 | -0.88% | 3.6만 |
|---|
| 2026.01.23 | ₩5,923 | ₩6,164 | ₩5,829 | ₩6,097 | +2.94% | 3.4만 |
|---|
| 2026.01.22 | ₩5,762 | ₩5,923 | ₩5,628 | ₩5,909 | +2.56% | 17.1만 |
|---|
| 2026.01.21 | ₩5,534 | ₩6,216 | ₩5,373 | ₩5,829 | +5.33% | 9.1만 |
|---|
| 2026.01.20 | ₩5,507 | ₩5,655 | ₩5,293 | ₩5,454 | -0.97% | 9.2만 |
|---|
| 2026.01.16 | ₩5,548 | ₩5,967 | ₩5,548 | ₩5,668 | +2.17% | 5.1만 |
|---|
| 2026.01.15 | ₩5,494 | ₩5,668 | ₩5,353 | ₩5,521 | +0.49% | 4만 |
|---|
| 2026.01.14 | ₩5,347 | ₩5,494 | ₩5,193 | ₩5,427 | +1.50% | 7.6만 |
|---|
| 2026.01.13 | ₩5,360 | ₩5,360 | ₩5,199 | ₩5,347 | -0.25% | 10만 |
|---|
| 2026.01.12 | ₩5,427 | ₩5,501 | ₩5,360 | ₩5,360 | -1.23% | 6.3천 |
|---|
| 2026.01.09 | ₩5,422 | ₩5,494 | ₩5,365 | ₩5,400 | -0.40% | 9.6천 |
|---|
| 2026.01.08 | ₩5,387 | ₩5,454 | ₩5,348 | ₩5,420 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩5,400 | ₩5,494 | ₩5,387 | ₩5,387 | -0.25% | 2.1만 |
|---|
| 2026.01.06 | ₩5,507 | ₩5,641 | ₩5,367 | ₩5,467 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩5,400 | ₩5,521 | ₩5,360 | ₩5,454 | +0.99% | 1.3만 |
|---|
| 2026.01.02 | ₩5,454 | ₩5,517 | ₩5,280 | ₩5,467 | +0.25% | 1.6만 |
|---|
| 2025.12.31 | ₩5,347 | ₩5,494 | ₩5,320 | ₩5,440 | +1.75% | 3.9만 |
|---|
| 2025.12.30 | ₩5,293 | ₩5,360 | ₩5,159 | ₩5,360 | +1.27% | 7.7만 |
|---|
| 2025.12.29 | ₩5,293 | ₩5,360 | ₩4,945 | ₩5,347 | +1.01% | 7.2만 |
|---|
| 2025.12.26 | ₩5,266 | ₩5,360 | ₩5,239 | ₩5,360 | +1.78% | 1만 |
|---|
| 2025.12.24 | ₩5,306 | ₩5,373 | ₩5,226 | ₩5,293 | -0.25% | 1.3만 |
|---|
| 2025.12.23 | ₩5,333 | ₩5,373 | ₩5,253 | ₩5,373 | +0.75% | 4.6만 |
|---|
| 2025.12.22 | ₩5,360 | ₩5,427 | ₩5,266 | ₩5,360 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩5,306 | ₩5,400 | ₩5,306 | ₩5,387 | +1.52% | 1.3만 |
|---|
| 2025.12.18 | ₩5,226 | ₩5,427 | ₩5,085 | ₩5,400 | +3.33% | 1.4만 |
|---|
| 2025.12.17 | ₩5,229 | ₩5,353 | ₩5,226 | ₩5,293 | +1.23% | 1.2만 |
|---|
| 2025.12.16 | ₩5,365 | ₩5,427 | ₩5,214 | ₩5,293 | -1.35% | 1.6만 |
|---|
| 2025.12.15 | ₩5,373 | ₩5,440 | ₩5,239 | ₩5,427 | +1.00% | 5.2만 |
|---|
| 2025.12.12 | ₩5,394 | ₩5,440 | ₩5,172 | ₩5,427 | +0.62% | 3.6만 |
|---|
| 2025.12.11 | ₩5,293 | ₩5,461 | ₩5,293 | ₩5,306 | +0.25% | 3.8만 |
|---|
| 2025.12.10 | ₩5,293 | ₩5,427 | ₩5,293 | ₩5,293 | 0.00% | 3.5만 |
|---|
| 2025.12.09 | ₩5,347 | ₩5,414 | ₩5,310 | ₩5,400 | +1.00% | 1.1만 |
|---|
| 2025.12.08 | ₩5,293 | ₩5,521 | ₩5,293 | ₩5,373 | +1.52% | 7.5만 |
|---|
| 2025.12.05 | ₩5,360 | ₩5,400 | ₩5,280 | ₩5,293 | -1.25% | 2만 |
|---|
| 2025.12.04 | ₩5,266 | ₩5,440 | ₩5,253 | ₩5,347 | +1.53% | 3.7만 |
|---|
| 2025.12.03 | ₩5,226 | ₩5,621 | ₩5,226 | ₩5,293 | +1.28% | 4.1만 |
|---|
| 2025.12.02 | ₩5,440 | ₩5,507 | ₩5,320 | ₩5,320 | -2.22% | 3.1만 |
|---|
| 2025.12.01 | ₩5,481 | ₩5,534 | ₩5,373 | ₩5,414 | -1.22% | 3.1만 |
|---|
| 2025.11.28 | ₩5,588 | ₩5,615 | ₩5,373 | ₩5,454 | -2.40% | 1.5만 |
|---|
| 2025.11.26 | ₩5,373 | ₩5,588 | ₩5,373 | ₩5,440 | +1.25% | 1.5만 |
|---|
| 2025.11.25 | ₩5,427 | ₩5,534 | ₩5,360 | ₩5,494 | +1.23% | 1.4만 |
|---|
| 2025.11.24 | ₩5,749 | ₩5,927 | ₩5,481 | ₩5,534 | -3.73% | 3.2만 |
|---|
| 2025.11.21 | ₩5,735 | ₩6,017 | ₩5,233 | ₩5,749 | +0.23% | 6.3만 |
|---|
| 2025.11.20 | ₩5,387 | ₩5,990 | ₩4,958 | ₩5,856 | +8.71% | 10.4만 |
|---|
| 2025.11.19 | ₩5,525 | ₩5,682 | ₩5,414 | ₩5,507 | -0.32% | 2.2만 |
|---|
| 2025.11.18 | ₩5,400 | ₩5,802 | ₩5,400 | ₩5,588 | +3.47% | 8.6만 |
|---|
| 2025.11.17 | ₩4,864 | ₩5,749 | ₩4,864 | ₩5,373 | +10.47% | 8.4만 |
|---|
| 2025.11.14 | ₩4,020 | ₩5,159 | ₩4,020 | ₩4,891 | +21.67% | 29.2만 |
|---|
| 2025.11.13 | ₩5,012 | ₩5,065 | ₩4,074 | ₩4,114 | -17.91% | 14.1만 |
|---|
| 2025.11.12 | ₩5,430 | ₩5,481 | ₩5,119 | ₩5,119 | -5.73% | 5.3만 |
|---|
| 2025.11.11 | ₩5,440 | ₩5,494 | ₩5,253 | ₩5,340 | -1.85% | 9.7만 |
|---|
| 2025.11.10 | ₩5,440 | ₩5,655 | ₩5,360 | ₩5,373 | -1.23% | 4.6만 |
|---|
| 2025.11.07 | ₩5,414 | ₩5,601 | ₩5,414 | ₩5,467 | +0.99% | 1.6만 |
|---|
| 2025.11.06 | ₩5,481 | ₩5,641 | ₩5,440 | ₩5,454 | -0.49% | 2.1만 |
|---|
| 2025.11.05 | ₩5,615 | ₩5,829 | ₩5,454 | ₩5,561 | -0.95% | 5.8만 |
|---|
| 2025.11.04 | ₩5,628 | ₩5,828 | ₩5,534 | ₩5,534 | -1.67% | 1.1만 |
|---|
| 2025.11.03 | ₩5,641 | ₩5,749 | ₩5,641 | ₩5,655 | +0.24% | 1.5만 |
|---|
| 2025.10.31 | ₩5,534 | ₩5,842 | ₩5,293 | ₩5,762 | +4.12% | 7만 |
|---|
| 2025.10.30 | ₩5,507 | ₩5,655 | ₩5,375 | ₩5,387 | -2.19% | 9.3천 |
|---|
| 2025.10.29 | ₩5,588 | ₩5,789 | ₩5,507 | ₩5,588 | 0.00% | 6.2만 |
|---|
| 2025.10.28 | ₩5,333 | ₩5,615 | ₩5,333 | ₩5,561 | +4.27% | 2.4만 |
|---|
| 2025.10.27 | ₩5,494 | ₩5,612 | ₩5,266 | ₩5,266 | -4.15% | 4만 |
|---|
| 2025.10.24 | ₩5,494 | ₩5,541 | ₩5,414 | ₩5,521 | +0.49% | 2.1만 |
|---|
| 2025.10.23 | ₩5,454 | ₩5,695 | ₩5,454 | ₩5,467 | +0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩5,494 | ₩5,682 | ₩5,427 | ₩5,467 | -0.49% | 2.6만 |
|---|
| 2025.10.21 | ₩5,507 | ₩5,761 | ₩5,507 | ₩5,534 | +0.49% | 1.5만 |
|---|
| 2025.10.20 | ₩5,574 | ₩5,655 | ₩5,454 | ₩5,588 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩5,481 | ₩5,552 | ₩5,467 | ₩5,467 | -0.24% | 1.3만 |
|---|
| 2025.10.16 | ₩5,549 | ₩5,601 | ₩5,427 | ₩5,534 | -0.27% | 2.3만 |
|---|
| 2025.10.15 | ₩5,601 | ₩5,601 | ₩5,494 | ₩5,534 | -1.20% | 1.8만 |
|---|
| 2025.10.14 | ₩5,400 | ₩5,561 | ₩5,400 | ₩5,507 | +1.99% | 8.7천 |
|---|
| 2025.10.13 | ₩5,722 | ₩5,722 | ₩5,333 | ₩5,494 | -3.98% | 3만 |
|---|
| 2025.10.10 | ₩5,641 | ₩5,802 | ₩5,561 | ₩5,601 | -0.71% | 8.1만 |
|---|